Skip to main content

BlackRock Investment Quality Municipal Trust (NY: BKN )

12.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 6.408 6.411 6.373 6.392 37,508 -0.02(-0.36%)
Sep 27, 2007 6.258 6.427 6.258 6.415 61,211 +0.18(+2.83%)
Sep 26, 2007 6.269 6.289 6.212 6.239 29,173 -0.01(-0.12%)
Sep 25, 2007 6.269 6.304 6.200 6.246 42,978 -0.03(-0.55%)
Sep 24, 2007 6.312 6.312 6.235 6.281 36,726 -0.03(-0.49%)
Sep 21, 2007 6.292 6.331 6.231 6.312 71,369 +0.03(+0.49%)
Sep 20, 2007 6.273 6.296 6.246 6.281 43,238 -0.03(-0.49%)
Sep 19, 2007 6.373 6.377 6.281 6.312 95,073 -0.04(-0.67%)
Sep 18, 2007 6.281 6.372 6.281 6.354 71,890 +0.09(+1.47%)
Sep 17, 2007 6.246 6.285 6.242 6.262 42,717 -0.03(-0.55%)
Sep 14, 2007 6.296 6.335 6.277 6.296 53,397 -0.06(-0.91%)
Sep 13, 2007 6.442 6.442 6.342 6.354 31,517 -0.10(-1.61%)
Sep 12, 2007 6.527 6.530 6.438 6.457 85,175 -0.07(-1.06%)
Sep 11, 2007 6.515 6.538 6.500 6.527 51,573 +0.05(+0.77%)
Sep 10, 2007 6.419 6.504 6.419 6.477 49,490 +0.08(+1.20%)
Sep 07, 2007 6.350 6.419 6.342 6.400 44,541 +0.05(+0.73%)
Sep 06, 2007 6.296 6.361 6.296 6.354 47,145 +0.05(+0.73%)
Sep 05, 2007 6.285 6.312 6.246 6.308 97,156 -0.01(-0.12%)
Sep 04, 2007 6.296 6.335 6.292 6.315 33,601 +0.04(+0.69%)
Aug 31, 2007 6.250 6.327 6.235 6.272 38,810 +0.05(+0.85%)
Aug 30, 2007 6.177 6.258 6.127 6.219 33,601 +0.03(+0.56%)
Aug 29, 2007 6.135 6.254 6.135 6.185 96,115 +0.03(+0.50%)
Aug 28, 2007 6.200 6.200 6.154 6.154 34,903 -0.05(-0.74%)
Aug 27, 2007 6.120 6.285 6.097 6.200 183,113 +0.08(+1.38%)
Aug 24, 2007 6.143 6.158 6.108 6.116 64,076 -0.02(-0.25%)
Aug 23, 2007 6.120 6.150 6.100 6.131 90,124 +0.00(+0.06%)
Aug 22, 2007 6.027 6.131 6.020 6.127 108,357 +0.08(+1.33%)
Aug 21, 2007 5.855 6.047 5.855 6.047 190,146 +0.19(+3.28%)
Aug 20, 2007 5.832 5.855 5.812 5.855 111,482 +0.02(+0.33%)
Aug 17, 2007 5.555 5.836 5.555 5.836 123,464 +0.36(+6.52%)
Aug 16, 2007 5.836 5.836 5.371 5.478 361,277 -0.38(-6.55%)
Aug 15, 2007 6.085 6.098 5.862 5.862 241,199 -0.26(-4.26%)
Aug 14, 2007 6.216 6.227 6.123 6.123 65,118 -0.12(-1.85%)
Aug 13, 2007 6.216 6.242 6.216 6.239 29,694 -0.02(-0.25%)
Aug 10, 2007 6.315 6.315 6.231 6.254 47,666 -0.09(-1.39%)
Aug 09, 2007 6.346 6.346 6.308 6.342 38,289 +0.00(+0.00%)
Aug 08, 2007 6.365 6.373 6.315 6.342 64,076 -0.05(-0.72%)
Aug 07, 2007 6.392 6.404 6.358 6.388 18,754 -0.02(-0.36%)
Aug 06, 2007 6.400 6.411 6.377 6.411 28,391 +0.02(+0.28%)
Aug 03, 2007 6.411 6.411 6.392 6.394 13,023 -0.02(-0.28%)
Aug 02, 2007 6.373 6.423 6.350 6.411 121,901 +0.04(+0.66%)
Aug 01, 2007 6.388 6.388 6.335 6.369 33,340 -0.02(-0.30%)
Jul 31, 2007 6.411 6.431 6.369 6.388 48,187 +0.01(+0.18%)
Jul 30, 2007 6.354 6.396 6.335 6.377 54,699 +0.03(+0.42%)
Jul 27, 2007 6.285 6.350 6.227 6.350 56,522 +0.11(+1.78%)
Jul 26, 2007 6.342 6.354 6.143 6.239 183,894 -0.12(-1.93%)
Jul 25, 2007 6.338 6.373 6.338 6.361 41,154 +0.02(+0.30%)
Jul 24, 2007 6.419 6.419 6.338 6.342 68,504 -0.05(-0.84%)
Jul 23, 2007 6.381 6.431 6.369 6.396 57,564 +0.02(+0.30%)
Jul 20, 2007 6.392 6.400 6.377 6.377 11,460 +0.00(+0.00%)
Jul 19, 2007 6.361 6.427 6.361 6.377 73,193 -0.02(-0.36%)
Jul 18, 2007 6.431 6.442 6.396 6.400 39,331 -0.04(-0.60%)
Jul 17, 2007 6.438 6.438 6.408 6.438 55,220 +0.02(+0.24%)
Jul 16, 2007 6.388 6.427 6.385 6.423 37,508 +0.02(+0.36%)
Jul 13, 2007 6.423 6.446 6.388 6.400 81,007 -0.04(-0.60%)
Jul 12, 2007 6.480 6.480 6.434 6.438 67,983 -0.05(-0.83%)
Jul 11, 2007 6.469 6.504 6.469 6.492 86,216 +0.01(+0.18%)
Jul 10, 2007 6.457 6.504 6.454 6.480 51,313 +0.03(+0.54%)
Jul 09, 2007 6.419 6.446 6.411 6.446 52,355 +0.03(+0.48%)
Jul 06, 2007 6.423 6.446 6.415 6.415 69,286 -0.02(-0.36%)
Jul 05, 2007 6.496 6.500 6.438 6.438 48,448 -0.06(-0.94%)
Jul 03, 2007 6.496 6.542 6.473 6.500 67,723 +0.01(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.